Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 40.30 | 40.75 | 40.30 | 40.65 | 3,749 | +0.39(+0.98%) |
Jul 28, 2016 | 40.00 | 40.37 | 40.00 | 40.25 | 2,885 | +0.30(+0.74%) |
Jul 27, 2016 | 40.03 | 40.03 | 39.90 | 39.96 | 2,449 | -0.31(-0.77%) |
Jul 26, 2016 | 40.38 | 40.38 | 40.24 | 40.27 | 6,813 | -0.13(-0.32%) |
Jul 25, 2016 | 40.41 | 40.42 | 40.29 | 40.40 | 2,409 | -0.18(-0.45%) |
Jul 22, 2016 | 40.11 | 40.61 | 40.11 | 40.58 | 8,924 | +0.53(+1.33%) |
Jul 21, 2016 | 39.94 | 40.10 | 39.94 | 40.05 | 3,037 | -0.06(-0.15%) |
Jul 20, 2016 | 40.16 | 40.16 | 40.02 | 40.11 | 7,906 | +0.01(+0.02%) |
Jul 19, 2016 | 39.92 | 40.13 | 39.87 | 40.10 | 9,811 | +0.18(+0.46%) |
Jul 18, 2016 | 39.88 | 39.97 | 39.84 | 39.92 | 17,263 | +0.11(+0.28%) |
Jul 15, 2016 | 39.75 | 39.92 | 39.73 | 39.81 | 8,495 | -0.13(-0.33%) |
Jul 14, 2016 | 40.17 | 40.17 | 39.87 | 39.94 | 12,618 | -0.28(-0.69%) |
Jul 13, 2016 | 40.13 | 40.27 | 40.07 | 40.22 | 4,814 | +0.17(+0.43%) |
Jul 12, 2016 | 39.89 | 40.04 | 39.73 | 40.04 | 5,919 | -0.03(-0.07%) |
Jul 11, 2016 | 39.99 | 40.12 | 39.70 | 40.07 | 76,012 | +0.24(+0.60%) |
Jul 08, 2016 | 39.55 | 39.83 | 39.43 | 39.83 | 5,994 | +0.72(+1.84%) |
Jul 07, 2016 | 39.61 | 39.61 | 39.12 | 39.12 | 5,729 | -0.52(-1.30%) |
Jul 06, 2016 | 39.75 | 39.75 | 39.52 | 39.63 | 42,801 | -0.15(-0.38%) |
Jul 05, 2016 | 39.39 | 39.82 | 39.39 | 39.78 | 48,939 | +0.30(+0.76%) |
Jul 01, 2016 | 39.26 | 39.48 | 39.48 | 39.48 | 3,424 | +0.25(+0.65%) |
Jun 30, 2016 | 38.99 | 39.28 | 38.86 | 39.23 | 6,314 | +0.21(+0.53%) |
Jun 29, 2016 | 38.96 | 39.02 | 38.83 | 39.02 | 3,428 | +0.67(+1.74%) |
Jun 28, 2016 | 37.89 | 38.40 | 37.89 | 38.36 | 5,542 | +0.69(+1.83%) |
Jun 27, 2016 | 37.43 | 37.71 | 37.18 | 37.67 | 5,807 | +0.15(+0.40%) |
Jun 24, 2016 | 37.09 | 37.91 | 37.09 | 37.52 | 3,956 | -0.40(-1.05%) |
Jun 23, 2016 | 37.95 | 37.95 | 37.92 | 37.92 | 1,422 | +0.12(+0.33%) |
Jun 22, 2016 | 37.83 | 37.84 | 37.71 | 37.79 | 16,503 | -0.07(-0.18%) |
Jun 21, 2016 | 37.69 | 37.86 | 37.69 | 37.86 | 2,191 | +0.18(+0.49%) |
Jun 20, 2016 | 37.83 | 37.83 | 37.67 | 37.67 | 1,854 | +0.16(+0.42%) |
Jun 17, 2016 | 37.66 | 37.66 | 37.30 | 37.52 | 4,509 | -0.10(-0.28%) |
Jun 16, 2016 | 37.47 | 37.62 | 37.47 | 37.62 | 2,336 | +0.17(+0.46%) |
Jun 15, 2016 | 37.30 | 37.51 | 37.30 | 37.45 | 1,745 | +0.36(+0.97%) |
Jun 14, 2016 | 37.03 | 37.21 | 36.97 | 37.09 | 2,216 | -0.22(-0.58%) |
Jun 13, 2016 | 37.22 | 37.44 | 37.22 | 37.30 | 5,187 | +0.12(+0.33%) |
Jun 10, 2016 | 37.20 | 37.23 | 37.10 | 37.18 | 5,460 | -0.06(-0.16%) |
Jun 09, 2016 | 37.22 | 37.24 | 37.12 | 37.24 | 2,352 | +0.03(+0.08%) |
Jun 08, 2016 | 37.02 | 37.21 | 36.96 | 37.21 | 6,377 | +0.17(+0.45%) |
Jun 07, 2016 | 37.04 | 37.22 | 36.99 | 37.04 | 7,315 | +0.17(+0.47%) |
Jun 06, 2016 | 37.02 | 37.03 | 36.70 | 36.87 | 3,149 | -0.17(-0.45%) |
Jun 03, 2016 | 37.00 | 37.09 | 37.00 | 37.04 | 1,616 | +0.05(+0.13%) |
Jun 02, 2016 | 36.67 | 36.99 | 36.63 | 36.99 | 6,666 | +0.24(+0.67%) |
Jun 01, 2016 | 36.78 | 36.78 | 36.64 | 36.75 | 7,250 | -0.16(-0.44%) |
May 31, 2016 | 36.80 | 36.91 | 36.70 | 36.91 | 4,073 | +0.05(+0.14%) |
May 27, 2016 | 36.80 | 36.86 | 36.86 | 36.86 | 1,593 | +0.13(+0.35%) |
May 26, 2016 | 36.44 | 36.73 | 36.44 | 36.73 | 2,435 | +0.05(+0.12%) |
May 25, 2016 | 36.55 | 36.68 | 36.55 | 36.68 | 5,064 | +0.10(+0.26%) |
May 24, 2016 | 36.75 | 36.75 | 36.52 | 36.59 | 8,417 | +0.34(+0.94%) |
May 23, 2016 | 36.25 | 36.28 | 36.22 | 36.25 | 4,511 | +0.05(+0.14%) |
May 20, 2016 | 36.09 | 36.24 | 36.07 | 36.19 | 3,265 | +0.20(+0.57%) |
May 19, 2016 | 36.03 | 36.04 | 35.88 | 35.99 | 3,643 | -0.28(-0.77%) |
May 18, 2016 | 36.72 | 36.76 | 36.08 | 36.27 | 4,644 | -0.51(-1.37%) |
May 17, 2016 | 37.27 | 37.27 | 36.75 | 36.77 | 10,569 | -0.68(-1.83%) |
May 16, 2016 | 37.17 | 37.55 | 37.17 | 37.46 | 3,697 | +0.34(+0.91%) |
May 13, 2016 | 37.14 | 37.35 | 37.08 | 37.12 | 11,459 | -0.37(-0.98%) |
May 12, 2016 | 37.15 | 37.56 | 37.15 | 37.49 | 2,055 | +0.20(+0.54%) |
May 11, 2016 | 38.04 | 38.04 | 37.25 | 37.28 | 7,942 | -0.67(-1.76%) |
May 10, 2016 | 37.97 | 38.02 | 37.92 | 37.95 | 18,577 | +0.00(+0.01%) |
May 09, 2016 | 37.36 | 37.96 | 37.36 | 37.95 | 20,837 | +0.42(+1.13%) |
May 06, 2016 | 37.12 | 37.59 | 37.07 | 37.53 | 9,592 | +0.32(+0.85%) |
May 05, 2016 | 37.15 | 37.28 | 37.14 | 37.21 | 4,746 | +0.09(+0.24%) |
May 04, 2016 | 36.42 | 37.12 | 36.22 | 37.12 | 2,483 | +0.61(+1.66%) |
May 03, 2016 | 36.39 | 36.55 | 36.39 | 36.51 | 6,177 | -0.13(-0.36%) |